IES Holdings Inc. Common Stockのデータ

IES Holdings Inc. Common Stockの基本情報

名前 IES Holdings Inc. Common Stock
ティッカー IESC
国 United States
上場年 nan
セクター Capital Goods

IES Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.0 46.04 47.0 46.75 52000.0 46.75
2021-02-12 47.53 46.58 47.53 46.85 20500.0 46.85
2021-02-11 48.44 46.85 48.15 47.82 28700.0 47.82
2021-02-10 50.35 48.43 50.31 48.43 23400.0 48.43
2021-02-09 50.24 49.15 49.97 50.0 33900.0 50.0
2021-02-08 50.43 49.0 50.32 50.23 34500.0 50.23
2021-02-05 50.85 48.25 49.66 49.1 32300.0 49.1
2021-02-04 49.08 47.3 48.01 48.91 22800.0 48.91
2021-02-03 48.48 46.68 48.48 47.55 24800.0 47.55
2021-02-02 49.16 46.52 47.03 48.46 27600.0 48.46
2021-02-01 46.65 44.77 46.11 46.65 41400.0 46.65
2021-01-29 46.75 45.01 46.63 45.48 39300.0 45.48
2021-01-28 47.55 45.27 46.02 46.9 31500.0 46.9
2021-01-27 46.43 44.1 46.43 45.5 62200.0 45.5
2021-01-26 48.6 46.71 48.6 46.82 46000.0 46.82
2021-01-25 49.72 47.65 49.72 48.32 27200.0 48.32
2021-01-22 49.97 48.35 48.62 49.92 31000.0 49.92
2021-01-21 49.7 48.61 49.59 49.37 40700.0 49.37
2021-01-20 50.42 48.36 49.3 49.59 42100.0 49.59
2021-01-19 49.69 48.01 48.77 49.32 32100.0 49.32
2021-01-15 48.22 47.69 48.05 47.97 21000.0 47.97
2021-01-14 49.29 47.66 47.83 48.65 37600.0 48.65
2021-01-13 48.92 47.12 48.92 47.66 25200.0 47.66
2021-01-12 49.29 48.13 48.24 48.76 63000.0 48.76
2021-01-11 49.24 47.51 47.95 48.12 19400.0 48.12
2021-01-08 50.57 47.31 50.57 47.95 54000.0 47.95
2021-01-07 51.09 49.25 49.9 50.0 84900.0 50.0
2021-01-06 50.57 45.94 45.99 49.9 83900.0 49.9
2021-01-05 45.77 43.02 44.92 45.02 41000.0 45.02
2021-01-04 46.77 44.75 46.67 45.25 63900.0 45.25
2020-12-31 47.55 45.75 46.4 46.04 51200.0 46.04
2020-12-30 48.92 45.97 46.47 46.24 25800.0 46.24
2020-12-29 47.61 45.28 47.59 46.53 60600.0 46.53
2020-12-28 48.81 47.26 48.5 47.46 32100.0 47.46
2020-12-24 49.07 48.07 49.03 48.43 14000.0 48.43
2020-12-23 49.85 48.31 48.87 48.68 41000.0 48.68
2020-12-22 48.84 47.3 48.08 48.58 43000.0 48.58
2020-12-21 48.0 46.66 46.94 47.85 44600.0 47.85
2020-12-18 48.94 46.95 48.18 47.78 189600.0 47.78
2020-12-17 48.43 47.12 47.6 47.86 56400.0 47.86
2020-12-16 47.08 45.8 45.8 46.85 56900.0 46.85
2020-12-15 45.88 43.74 43.74 45.66 76400.0 45.66
2020-12-14 45.68 43.64 44.71 43.73 84200.0 43.73
2020-12-11 44.84 43.5 43.5 44.31 61000.0 44.31
2020-12-10 44.09 41.52 42.98 43.96 61400.0 43.96
2020-12-09 43.27 42.0 42.0 43.22 55600.0 43.22
2020-12-08 42.21 41.12 41.92 41.86 58100.0 41.86
2020-12-07 42.47 40.25 40.41 41.92 101700.0 41.92
2020-12-04 40.46 39.14 39.14 40.25 102300.0 40.25
2020-12-03 39.59 37.6 37.76 39.4 91400.0 39.4
2020-12-02 37.88 36.68 36.94 37.67 34000.0 37.67
2020-12-01 37.39 36.32 37.39 37.01 50800.0 37.01
2020-11-30 37.58 36.17 37.53 36.88 91300.0 36.88
2020-11-27 37.7 36.58 37.41 37.54 15500.0 37.54
2020-11-25 37.95 36.53 37.21 37.55 20000.0 37.55
2020-11-24 38.34 36.25 36.48 37.44 66000.0 37.44
2020-11-23 37.99 36.13 37.51 36.37 37500.0 36.37
2020-11-20 37.7 36.95 37.65 36.95 29400.0 36.95
2020-11-19 38.32 37.44 38.07 38.02 47600.0 38.02
2020-11-18 38.99 37.97 38.95 38.05 26800.0 38.05
2020-11-17 38.6 36.46 38.27 38.59 41100.0 38.59
2020-11-16 39.57 38.21 39.36 38.36 63200.0 38.36
2020-11-13 39.22 37.77 38.13 38.63 100200.0 38.63
2020-11-12 38.26 37.19 37.68 37.77 51300.0 37.77
2020-11-11 38.33 36.67 38.15 37.68 39600.0 37.68
2020-11-10 38.12 35.46 35.56 37.94 52000.0 37.94
2020-11-09 36.6 34.8 36.36 35.09 74900.0 35.09
2020-11-06 35.73 34.77 35.73 35.26 34100.0 35.26
2020-11-05 35.7 34.05 34.33 35.27 37800.0 35.27
2020-11-04 34.16 32.88 33.4 34.01 36100.0 34.01
2020-11-03 34.28 32.91 33.48 34.03 38900.0 34.03
2020-11-02 32.94 32.09 32.09 32.9 40400.0 32.9
2020-10-30 32.5 31.23 31.96 31.92 35500.0 31.92
2020-10-29 32.74 31.59 31.81 32.16 36600.0 32.16
2020-10-28 32.83 31.2 32.49 32.01 83200.0 32.01
2020-10-27 34.63 33.15 34.36 33.31 50300.0 33.31
2020-10-26 35.67 34.03 35.36 34.5 60900.0 34.5
2020-10-23 36.39 35.58 36.06 35.87 36000.0 35.87
2020-10-22 37.0 35.7 36.92 36.0 67600.0 36.0
2020-10-21 38.99 36.78 38.73 37.03 41300.0 37.03
2020-10-20 39.45 38.39 38.4 38.62 36500.0 38.62
2020-10-19 39.11 37.91 38.22 37.99 43300.0 37.99
2020-10-16 38.62 37.32 37.32 37.79 33800.0 37.79
2020-10-15 37.4 35.68 36.04 37.27 43600.0 37.27
2020-10-14 37.93 36.9 37.7 37.02 25700.0 37.02
2020-10-13 37.79 37.17 37.58 37.44 20400.0 37.44
2020-10-12 38.12 37.0 37.79 37.85 46400.0 37.85
2020-10-09 38.51 36.0 38.51 37.39 81700.0 37.39
2020-10-08 39.45 37.49 38.73 37.58 61900.0 37.58
2020-10-07 38.81 37.11 37.63 37.93 108000.0 37.93
2020-10-06 37.8 35.37 35.38 36.76 159600.0 36.76
2020-10-05 34.81 33.05 33.05 34.63 79000.0 34.63
2020-10-02 33.03 32.11 32.11 32.85 40000.0 32.85
2020-10-01 32.76 31.53 32.33 32.65 57500.0 32.65
2020-09-30 32.35 31.51 31.73 31.77 77600.0 31.77
2020-09-29 31.81 30.91 31.25 31.37 38400.0 31.37
2020-09-28 31.44 30.46 30.46 31.27 49100.0 31.27
2020-09-25 30.41 29.55 29.56 30.1 39200.0 30.1
2020-09-24 30.57 29.44 29.86 29.83 60200.0 29.83
2020-09-23 31.99 29.09 31.62 29.89 120100.0 29.89
2020-09-22 33.93 31.73 32.4 31.82 98700.0 31.82
2020-09-21 34.85 32.09 34.6 32.32 89500.0 32.32
2020-09-18 35.89 34.61 35.26 35.23 631600.0 35.23
2020-09-17 35.87 34.39 35.11 34.8 96200.0 34.8
2020-09-16 36.47 34.43 34.43 35.11 142800.0 35.11
2020-09-15 34.75 33.31 33.31 34.02 86800.0 34.02
2020-09-14 33.7 32.15 32.49 33.53 149600.0 33.53
2020-09-11 32.76 31.5 31.67 32.18 65800.0 32.18
2020-09-10 32.36 31.22 32.16 31.44 100700.0 31.44
2020-09-09 32.83 31.79 31.92 31.98 82600.0 31.98
2020-09-08 32.28 28.72 28.82 31.54 173400.0 31.54
2020-09-04 29.4 28.59 29.15 29.02 63700.0 29.02
2020-09-03 29.7 28.75 29.7 29.11 75300.0 29.11
2020-09-02 30.27 29.06 29.3 29.75 81200.0 29.75
2020-09-01 29.6 28.78 28.78 29.41 51000.0 29.41
2020-08-31 29.17 28.74 29.01 28.83 54600.0 28.83
2020-08-28 29.35 28.99 29.26 29.16 30000.0 29.16
2020-08-27 29.62 29.08 29.62 29.26 30700.0 29.26
2020-08-26 29.42 29.0 29.26 29.38 20600.0 29.38
2020-08-25 29.77 29.0 29.48 29.44 28500.0 29.44
2020-08-24 29.83 29.19 29.27 29.43 23800.0 29.43
2020-08-21 29.38 28.75 28.93 29.12 62600.0 29.12
2020-08-20 29.33 28.8 29.25 28.99 27500.0 28.99
2020-08-19 29.45 29.0 29.12 29.29 29100.0 29.29
2020-08-18 29.48 29.0 29.0 29.37 32900.0 29.37
2020-08-17 29.43 28.9 29.43 29.07 36600.0 29.07
2020-08-14 29.7 29.25 29.59 29.43 53500.0 29.43
2020-08-13 29.95 29.51 29.8 29.72 47000.0 29.72
2020-08-12 30.01 28.76 28.89 29.8 102100.0 29.8
2020-08-11 28.89 27.46 27.75 28.63 132800.0 28.63
2020-08-10 27.97 25.88 27.3 27.84 48300.0 27.84
2020-08-07 27.48 24.41 24.99 27.48 88800.0 27.48
2020-08-06 24.48 24.06 24.08 24.32 26400.0 24.32
2020-08-05 24.12 23.66 23.96 24.1 21900.0 24.1
2020-08-04 23.81 23.04 23.1 23.7 37800.0 23.7
2020-08-03 24.53 22.51 24.0 23.15 71700.0 23.15
2020-07-31 23.9 22.93 23.76 23.83 32200.0 23.83
2020-07-30 24.16 23.73 24.05 24.09 28300.0 24.09
2020-07-29 24.38 23.04 23.37 24.01 27200.0 24.01
2020-07-28 24.57 23.02 23.64 23.14 23800.0 23.14
2020-07-27 23.92 23.35 23.39 23.9 21500.0 23.9
2020-07-24 24.17 23.28 24.17 23.41 24600.0 23.41
2020-07-23 24.63 24.21 24.35 24.28 22400.0 24.28
2020-07-22 24.83 24.2 24.29 24.29 45700.0 24.29
2020-07-21 24.42 23.98 24.05 24.34 29400.0 24.34
2020-07-20 23.95 23.22 23.42 23.86 29100.0 23.86
2020-07-17 23.88 22.69 22.73 23.51 30900.0 23.51
2020-07-16 22.86 22.66 22.86 22.83 38700.0 22.83
2020-07-15 23.07 21.5 21.52 22.8 87300.0 22.8
2020-07-14 21.26 20.68 20.85 20.99 25800.0 20.99
2020-07-13 21.51 20.27 20.36 20.67 84400.0 20.67
2020-07-10 20.43 20.08 20.22 20.25 70600.0 20.25
2020-07-09 20.52 19.98 20.42 20.25 36700.0 20.25
2020-07-08 21.46 20.39 21.03 20.55 58800.0 20.55
2020-07-07 22.11 20.92 22.11 20.97 21400.0 20.97
2020-07-06 22.47 21.59 22.1 22.23 88400.0 22.23
2020-07-02 22.45 22.01 22.45 22.07 42500.0 22.07
2020-07-01 23.2 22.37 23.2 22.45 25900.0 22.45
2020-06-30 23.57 22.77 22.77 23.17 23000.0 23.17
2020-06-29 23.25 21.9 22.16 22.9 50500.0 22.9
2020-06-26 22.34 21.65 22.34 21.77 48200.0 21.77
2020-06-25 22.32 21.0 21.22 22.2 24000.0 22.2
2020-06-24 22.1 20.92 22.1 21.42 29500.0 21.42
2020-06-23 22.58 21.75 22.06 22.4 21700.0 22.4
2020-06-22 21.85 21.01 21.53 21.85 22500.0 21.85
2020-06-19 22.13 21.51 21.95 21.63 42000.0 21.63
2020-06-18 22.26 21.8 22.09 21.8 15600.0 21.8
2020-06-17 22.83 22.17 22.83 22.17 23100.0 22.17
2020-06-16 23.03 21.94 22.51 22.41 44900.0 22.41
2020-06-15 22.33 20.82 21.21 22.14 41600.0 22.14
2020-06-12 22.5 21.41 22.46 21.99 27000.0 21.99
2020-06-11 22.99 21.51 22.99 21.57 61500.0 21.57
2020-06-10 24.31 23.13 23.5 23.69 24800.0 23.69
2020-06-09 23.61 22.81 23.5 23.61 42800.0 23.61
2020-06-08 24.27 23.53 24.0 23.66 40700.0 23.66
2020-06-05 24.05 23.66 24.0 23.95 56400.0 23.95
2020-06-04 23.45 22.52 22.82 23.4 30100.0 23.4
2020-06-03 23.95 23.14 23.62 23.28 28300.0 23.28
2020-06-02 24.04 23.39 23.69 23.5 17700.0 23.5
2020-06-01 24.07 23.09 23.09 23.53 29700.0 23.53
2020-05-29 23.66 22.93 23.2 23.4 46800.0 23.4
2020-05-28 24.88 23.33 24.88 23.42 45500.0 23.42
2020-05-27 24.63 24.16 24.57 24.45 52200.0 24.45
2020-05-26 24.23 22.64 23.6 24.09 30400.0 24.09
2020-05-22 23.11 22.55 23.01 23.11 11000.0 23.11
2020-05-21 23.42 22.63 22.63 23.06 33300.0 23.06
2020-05-20 23.41 22.68 23.24 22.81 30300.0 22.81
2020-05-19 23.34 22.88 23.34 23.07 42700.0 23.07
2020-05-18 23.09 21.97 22.11 23.05 58600.0 23.05
2020-05-15 21.3 19.97 19.97 21.21 48900.0 21.21
2020-05-14 20.07 19.3 19.4 19.97 50400.0 19.97
2020-05-13 20.65 19.62 20.57 20.0 65900.0 20.0
2020-05-12 21.42 20.77 21.24 20.77 61000.0 20.77
2020-05-11 22.51 21.06 22.15 21.5 46400.0 21.5
2020-05-08 22.57 21.48 21.6 22.12 44900.0 22.12
2020-05-07 21.64 21.0 21.29 21.49 64200.0 21.49
2020-05-06 21.35 20.22 21.16 20.85 39000.0 20.85
2020-05-05 21.92 19.9 20.26 20.7 36800.0 20.7
2020-05-04 19.81 18.81 19.47 19.8 40600.0 19.8
2020-05-01 19.66 18.73 19.2 19.66 49300.0 19.66
2020-04-30 20.02 19.22 19.53 19.75 29800.0 19.75
2020-04-29 20.32 19.08 19.77 20.13 53600.0 20.13
2020-04-28 19.24 18.1 18.8 19.09 55400.0 19.09
2020-04-27 18.34 17.48 17.53 18.19 44000.0 18.19
2020-04-24 17.73 17.21 17.63 17.63 19500.0 17.63
2020-04-23 17.92 17.26 17.28 17.69 26500.0 17.69
2020-04-22 17.49 16.84 17.49 17.12 31000.0 17.12
2020-04-21 17.61 16.76 17.32 17.04 30800.0 17.04
2020-04-20 18.1 17.5 17.71 17.6 22800.0 17.6
2020-04-17 18.71 17.83 18.41 18.34 47900.0 18.34
2020-04-16 20.15 16.99 18.32 17.8 51400.0 17.8
2020-04-15 20.5 18.25 19.71 18.48 27500.0 18.48
2020-04-14 19.93 19.21 19.58 19.75 23400.0 19.75
2020-04-13 20.72 18.78 19.55 19.18 36400.0 19.18
2020-04-09 20.07 19.0 19.18 19.89 38600.0 19.89
2020-04-08 19.36 18.15 18.24 18.7 49600.0 18.7
2020-04-07 18.54 17.43 17.66 17.87 118100.0 17.87
2020-04-06 17.63 16.8 16.98 17.28 44500.0 17.28
2020-04-03 16.81 16.02 16.56 16.4 56400.0 16.4
2020-04-02 17.54 15.97 17.54 16.61 43700.0 16.61
2020-04-01 17.55 16.01 17.32 16.36 50700.0 16.36
2020-03-31 18.13 16.64 17.62 17.65 50000.0 17.65
2020-03-30 17.94 16.87 17.46 17.69 33000.0 17.69
2020-03-27 18.08 17.01 17.61 17.29 33700.0 17.29
2020-03-26 18.49 17.27 18.24 18.22 73700.0 18.22
2020-03-25 18.76 16.66 16.74 18.02 47500.0 18.02
2020-03-24 17.01 16.1 16.2 16.76 36200.0 16.76
2020-03-23 16.48 15.03 16.13 15.63 29900.0 15.63
2020-03-20 17.66 15.68 16.13 15.69 69800.0 15.69
2020-03-19 17.49 13.94 13.94 16.02 92100.0 16.02
2020-03-18 16.4 13.73 16.11 14.01 108400.0 14.01
2020-03-17 17.5 16.01 17.27 17.06 80100.0 17.06
2020-03-16 18.46 17.09 18.02 17.21 67700.0 17.21
2020-03-13 20.92 19.38 19.69 19.8 78700.0 19.8
2020-03-12 22.17 18.84 20.55 19.17 66900.0 19.17
2020-03-11 22.61 21.59 21.9 21.93 49700.0 21.93
2020-03-10 23.29 21.55 22.99 22.41 56600.0 22.41
2020-03-09 24.0 22.03 22.86 22.12 57400.0 22.12
2020-03-06 25.15 23.42 23.85 24.44 88400.0 24.44
2020-03-05 25.02 24.03 24.25 24.52 84900.0 24.52
2020-03-04 24.79 23.8 23.8 24.72 52200.0 24.72
2020-03-03 24.76 22.94 24.09 23.33 53700.0 23.33
2020-03-02 24.43 23.4 23.4 24.17 36200.0 24.17
2020-02-28 23.45 20.26 21.74 23.31 79800.0 23.31
2020-02-27 24.59 22.9 23.83 22.95 40000.0 22.95
2020-02-26 24.7 23.84 24.16 24.06 37900.0 24.06
2020-02-25 25.12 24.22 25.03 24.35 34900.0 24.35
2020-02-24 25.59 24.78 24.89 25.07 45700.0 25.07
2020-02-21 25.47 24.9 25.47 25.17 22900.0 25.17
2020-02-20 25.79 24.88 25.44 25.34 16500.0 25.34
2020-02-19 25.84 25.02 25.28 25.48 28300.0 25.48
2020-02-18 25.22 24.31 24.9 25.09 54800.0 25.09